Spot 45.55
· 154 contratti su 4 scadenze
· fonte ibkr
· catturata 09/10 01:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.60 | 22.80 | 20.70 | +1.00 | 38.5% | 25 | 38.5% | -0.00 | — | — | 0.15 | — |
| — | 13.60 | 17.80 | 15.70 | +0.99 | 38.6% | 30 | 38.6% | -0.01 | — | — | 1.65 | — |
| — | 8.70 | 12.90 | 10.80 | +0.96 | 31.0% | 35 | 31.0% | -0.04 | 0.15 | 0.05 | 0.25 | — |
| — | 3.90 | 7.40 | 5.65 | +0.89 | 23.8% | 40 | 23.8% | -0.12 | 0.35 | 0.10 | 0.60 | — |
| — | 1.50 | 4.10 | 2.80 | +0.62 | 19.0% | 45 | 19.0% | -0.40 | 1.00 | 0.25 | 1.75 | — |
| — | 1.20 | 2.50 | 1.85 | +0.53 | 18.4% | 46 | 18.4% | -0.49 | 1.90 | 1.45 | 2.35 | — |
| — | — | 2.15 | — | +0.44 | 17.8% | 47 | 17.8% | -0.60 | 2.60 | 0.80 | 4.40 | — |
| — | — | 1.30 | — | +0.34 | 17.4% | 48 | 17.4% | -0.70 | 2.85 | 1.50 | 4.20 | — |
| — | — | 2.55 | — | +0.26 | 17.0% | 49 | 17.0% | -0.80 | 3.67 | 1.55 | 5.80 | — |
| — | 0.20 | 0.50 | 0.35 | +0.19 | 16.7% | 50 | 16.7% | -0.90 | 4.85 | 3.00 | 6.70 | — |
| — | — | 2.30 | — | +0.13 | 16.5% | 51 | 16.5% | -0.98 | 5.70 | 3.80 | 7.60 | — |
| — | — | 1.90 | — | +0.09 | 16.4% | 52 | 16.4% | -1.00 | 6.50 | 4.40 | 8.60 | — |
| — | — | 1.00 | — | +0.05 | 16.4% | 53 | 16.4% | -1.00 | 7.55 | 5.50 | 9.60 | — |
| — | — | 0.35 | — | +0.03 | 16.4% | 54 | 16.4% | -1.00 | 8.55 | 6.50 | 10.60 | — |
| — | — | 0.20 | — | +0.02 | 16.5% | 55 | 16.5% | -1.00 | 9.55 | 7.50 | 11.60 | — |
| — | — | 1.15 | — | +0.01 | 16.6% | 56 | 16.6% | -1.00 | 10.50 | 8.40 | 12.60 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.